VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 25,000.00 | 25,200.00 | 24,600.00 | 24,600.00 | 21,416.03 | 1,032,755 |
| 2025-05-15 | 24,900.00 | 25,100.00 | 24,400.00 | 24,900.00 | 21,677.20 | 969,118 |
| 2025-05-14 | 24,500.00 | 25,000.00 | 24,300.00 | 24,900.00 | 21,677.20 | 1,790,924 |
| 2025-05-13 | 24,300.00 | 24,500.00 | 24,000.00 | 24,500.00 | 21,328.97 | 773,088 |
| 2025-05-12 | 24,000.00 | 24,300.00 | 23,200.00 | 23,900.00 | 20,806.63 | 1,120,419 |
| 2025-05-09 | 24,400.00 | 24,600.00 | 23,900.00 | 23,900.00 | 20,806.63 | 663,292 |
| 2025-05-08 | 24,500.00 | 24,800.00 | 24,000.00 | 24,400.00 | 21,241.91 | 893,390 |
| 2025-05-07 | 24,000.00 | 24,300.00 | 23,600.00 | 24,300.00 | 21,154.86 | 693,549 |
| 2025-05-06 | 24,700.00 | 25,500.00 | 23,800.00 | 23,900.00 | 20,806.63 | 748,053 |
| 2025-05-05 | 22,900.00 | 24,500.00 | 22,700.00 | 24,500.00 | 21,328.97 | 1,488,855 |
| 2025-04-29 | 22,300.00 | 22,700.00 | 22,100.00 | 22,600.00 | 19,674.89 | 778,420 |
| 2025-04-28 | 21,900.00 | 22,800.00 | 21,700.00 | 22,200.00 | 19,326.66 | 1,020,299 |
| 2025-04-25 | 21,800.00 | 22,000.00 | 21,500.00 | 21,700.00 | 18,891.37 | 484,406 |
| 2025-04-24 | 20,100.00 | 22,000.00 | 20,100.00 | 21,700.00 | 18,891.37 | 713,989 |
| 2025-04-23 | 20,400.00 | 21,900.00 | 20,400.00 | 21,600.00 | 18,804.32 | 638,350 |
| 2025-04-22 | 21,500.00 | 21,600.00 | 19,500.00 | 20,400.00 | 17,759.63 | 1,751,150 |
| 2025-04-21 | 21,800.00 | 22,100.00 | 21,500.00 | 21,600.00 | 18,804.32 | 372,768 |
| 2025-04-18 | 21,700.00 | 22,400.00 | 21,600.00 | 21,700.00 | 18,891.37 | 828,288 |
| 2025-04-17 | 21,100.00 | 21,500.00 | 20,800.00 | 21,500.00 | 18,717.26 | 438,315 |
| 2025-04-16 | 20,500.00 | 22,200.00 | 20,500.00 | 21,100.00 | 18,369.03 | 548,691 |
| 2025-04-15 | 22,400.00 | 22,600.00 | 21,600.00 | 21,900.00 | 19,065.49 | 978,074 |
| 2025-04-14 | 20,800.00 | 23,000.00 | 19,800.00 | 22,400.00 | 19,500.77 | 865,311 |
| 2025-04-11 | 23,200.00 | 23,300.00 | 20,500.00 | 22,000.00 | 19,152.54 | 2,273,031 |
| 2025-04-10 | 19,400.00 | 21,200.00 | 19,300.00 | 21,200.00 | 18,456.09 | 213,506 |
| 2025-04-09 | 19,300.00 | 20,000.00 | 19,300.00 | 19,300.00 | 16,802.00 | 1,135,618 |
| 2025-04-08 | 23,700.00 | 23,700.00 | 21,400.00 | 21,400.00 | 18,630.20 | 596,597 |
| 2025-04-04 | 23,600.00 | 24,700.00 | 23,300.00 | 23,700.00 | 20,632.51 | 1,603,846 |
| 2025-04-03 | 27,000.00 | 27,800.00 | 25,800.00 | 25,800.00 | 22,460.71 | 1,546,578 |
| 2025-04-02 | 28,500.00 | 29,500.00 | 28,500.00 | 28,600.00 | 24,898.31 | 938,820 |
| 2025-04-01 | 27,700.00 | 28,400.00 | 27,700.00 | 28,100.00 | 24,463.02 | 263,329 |
| 2025-03-31 | 28,200.00 | 28,400.00 | 27,700.00 | 27,800.00 | 24,201.85 | 817,246 |
| 2025-03-28 | 28,900.00 | 29,300.00 | 28,300.00 | 28,600.00 | 24,898.31 | 551,332 |
| 2025-03-27 | 28,100.00 | 29,600.00 | 27,500.00 | 29,100.00 | 25,333.59 | 371,244 |
| 2025-03-26 | 29,000.00 | 29,900.00 | 28,800.00 | 29,600.00 | 25,768.88 | 931,562 |
| 2025-03-25 | 28,100.00 | 29,200.00 | 27,900.00 | 29,000.00 | 25,246.54 | 533,852 |
| 2025-03-24 | 29,200.00 | 29,200.00 | 28,200.00 | 28,700.00 | 24,985.36 | 816,259 |
| 2025-03-21 | 28,800.00 | 29,800.00 | 27,000.00 | 29,200.00 | 25,420.65 | 213,530 |
| 2025-03-20 | 29,300.00 | 29,700.00 | 28,700.00 | 29,300.00 | 25,507.71 | 639,079 |
| 2025-03-19 | 29,900.00 | 29,900.00 | 29,000.00 | 29,300.00 | 25,507.71 | 668,855 |
| 2025-03-18 | 30,100.00 | 30,700.00 | 29,500.00 | 29,600.00 | 25,768.88 | 617,079 |
| 2025-03-17 | 29,200.00 | 30,400.00 | 29,200.00 | 30,000.00 | 26,117.11 | 639,126 |
| 2025-03-14 | 30,400.00 | 30,600.00 | 29,100.00 | 29,300.00 | 25,507.71 | 1,367,579 |
| 2025-03-13 | 31,000.00 | 31,700.00 | 30,400.00 | 30,400.00 | 26,465.33 | 1,146,941 |
| 2025-03-12 | 31,200.00 | 31,800.00 | 31,000.00 | 31,000.00 | 26,987.68 | 621,278 |
| 2025-03-11 | 31,300.00 | 31,600.00 | 29,700.00 | 31,200.00 | 27,161.79 | 888,966 |
| 2025-03-10 | 31,800.00 | 32,000.00 | 31,400.00 | 31,500.00 | 27,422.96 | 742,688 |
| 2025-03-07 | 32,000.00 | 32,200.00 | 31,300.00 | 31,800.00 | 27,684.13 | 1,129,349 |
| 2025-03-06 | 30,800.00 | 31,900.00 | 30,800.00 | 31,900.00 | 27,771.19 | 992,508 |
| 2025-03-05 | 31,600.00 | 31,700.00 | 30,800.00 | 30,800.00 | 26,813.56 | 558,078 |
| 2025-03-04 | 30,800.00 | 31,700.00 | 30,500.00 | 31,400.00 | 27,335.90 | 10,398,633 |
| 2025-03-03 | 31,900.00 | 31,900.00 | 30,800.00 | 31,000.00 | 26,987.68 | 1,280,628 |
| 2025-02-28 | 32,200.00 | 32,200.00 | 31,500.00 | 31,800.00 | 27,684.13 | 830,655 |
| 2025-02-27 | 30,800.00 | 32,900.00 | 30,000.00 | 32,200.00 | 28,032.36 | 3,031,268 |
| 2025-02-26 | 30,500.00 | 31,000.00 | 30,000.00 | 30,400.00 | 26,465.33 | 700,511 |
| 2025-02-25 | 30,600.00 | 30,800.00 | 30,000.00 | 30,500.00 | 26,552.39 | 624,288 |
| 2025-02-24 | 29,300.00 | 31,500.00 | 29,200.00 | 30,500.00 | 26,552.39 | 1,713,711 |
| 2025-02-21 | 29,000.00 | 29,200.00 | 28,500.00 | 28,700.00 | 24,985.36 | 856,923 |
| 2025-02-20 | 29,200.00 | 29,600.00 | 29,000.00 | 29,100.00 | 25,333.59 | 721,296 |
| 2025-02-19 | 28,200.00 | 29,400.00 | 28,200.00 | 29,300.00 | 25,507.71 | 1,260,317 |
| 2025-02-18 | 27,500.00 | 28,700.00 | 27,500.00 | 28,200.00 | 24,550.08 | 789,893 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 1,000.0000 VND |
| 2021-06-03 | 1,000.0000 VND |
| 2020-06-17 | 700.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.